Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pacific Financial Corp (OP: PFLC )

10.10 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 6.950 6.950 6.950 6.950 189 +0.00(+0.00%)
Aug 28, 2020 6.950 6.950 6.950 6.950 1,700 -0.05(-0.71%)
Aug 27, 2020 7.000 7.000 7.000 7.000 1,070 +0.05(+0.72%)
Aug 26, 2020 7.000 7.000 6.950 6.950 1,783 -0.05(-0.71%)
Aug 25, 2020 7.000 7.000 7.000 7.000 1,500 +0.00(+0.00%)
Aug 24, 2020 6.900 7.000 6.900 7.000 7,100 +0.10(+1.45%)
Aug 21, 2020 7.050 7.050 6.900 6.900 10,200 -0.10(-1.43%)
Aug 20, 2020 7.075 7.075 7.000 7.000 500 -0.19(-2.64%)
Aug 19, 2020 7.190 7.190 7.190 7.190 800 -0.01(-0.14%)
Aug 18, 2020 6.960 7.200 6.960 7.200 4,400 +0.20(+2.86%)
Aug 17, 2020 7.490 7.490 7.000 7.000 7,251 -0.50(-6.67%)
Aug 13, 2020 7.500 7.500 7.500 0 +0.40(+5.63%)
Aug 12, 2020 7.100 7.100 7.100 13 +0.00(+0.00%)
Aug 11, 2020 7.100 7.100 7.100 7.100 101 +0.00(+0.00%)
Aug 10, 2020 7.050 7.100 7.050 7.100 1,100 +0.05(+0.71%)
Aug 07, 2020 7.050 7.100 7.050 7.050 900 +0.00(+0.00%)
Aug 06, 2020 7.050 7.050 7.050 7.050 210 +0.00(+0.00%)
Aug 05, 2020 7.050 7.050 7.050 7.050 213 +0.00(+0.00%)
Aug 04, 2020 7.050 7.050 7.050 10 +0.00(+0.00%)
Aug 03, 2020 7.150 7.200 7.050 7.050 1,306 -0.10(-1.40%)
Jul 31, 2020 7.150 7.150 7.150 7.150 100 +0.10(+1.42%)
Jul 30, 2020 7.050 7.050 7.050 7.050 910 +0.05(+0.71%)
Jul 29, 2020 7.050 7.050 7.000 7.000 1,109 +0.00(+0.00%)
Jul 28, 2020 7.225 7.225 7.000 7.000 1,726 -0.10(-1.41%)
Jul 27, 2020 7.325 7.325 7.100 7.100 2,700 -0.05(-0.70%)
Jul 24, 2020 7.310 7.510 7.150 7.150 1,800 +0.01(+0.14%)
Jul 23, 2020 7.100 7.310 7.100 7.140 930 +0.09(+1.28%)
Jul 22, 2020 7.050 7.050 7.050 7.050 20,000 +0.00(+0.00%)
Jul 21, 2020 7.050 7.050 7.050 7.050 400 +0.05(+0.71%)
Jul 20, 2020 7.140 7.150 7.000 7.000 5,500 +0.00(+0.00%)
Jul 17, 2020 7.000 7.000 7.000 7.000 100 -0.10(-1.41%)
Jul 16, 2020 7.060 7.100 7.000 7.100 8,443 +0.08(+1.14%)
Jul 15, 2020 7.020 7.020 7.020 7.020 25,000 +0.00(+0.00%)
Jul 14, 2020 7.160 7.160 7.020 7.020 4,750 +0.00(+0.00%)
Jul 13, 2020 7.020 7.180 7.020 7.020 1,200 -0.08(-1.13%)
Jul 10, 2020 7.100 7.100 7.100 7.100 100 +0.09(+1.28%)
Jul 09, 2020 7.050 7.050 7.010 7.010 30,500 -0.14(-1.96%)
Jul 08, 2020 7.155 7.155 7.010 7.150 950 +0.14(+2.00%)
Jul 07, 2020 7.070 7.095 7.010 7.010 5,165 -0.06(-0.85%)
Jul 06, 2020 7.200 7.245 7.070 7.070 4,370 +0.01(+0.14%)
Jul 02, 2020 7.195 7.195 7.060 7.060 9,300 -0.28(-3.81%)
Jun 30, 2020 7.340 7.340 7.340 0 +0.07(+0.96%)
Jun 29, 2020 7.260 7.270 7.260 7.270 2,600 +0.02(+0.28%)
Jun 26, 2020 7.375 7.375 7.250 7.250 400 -0.01(-0.14%)
Jun 25, 2020 7.440 7.440 7.260 7.260 11,500 -0.05(-0.68%)
Jun 24, 2020 7.400 7.400 7.310 7.310 400 -0.04(-0.54%)
Jun 23, 2020 7.450 7.450 7.350 7.350 5,200 -0.05(-0.68%)
Jun 22, 2020 7.410 7.425 7.400 7.400 2,300 -0.06(-0.80%)
Jun 19, 2020 7.565 7.565 7.460 7.460 1,500 -0.02(-0.27%)
Jun 18, 2020 7.610 7.610 7.480 7.480 1,900 -0.02(-0.27%)
Jun 17, 2020 7.755 7.755 7.500 7.500 3,060 -0.21(-2.72%)
Jun 16, 2020 7.740 7.740 7.710 7.710 1,016 -0.04(-0.52%)
Jun 15, 2020 7.720 7.865 7.720 7.750 5,000 +0.03(+0.39%)
Jun 12, 2020 7.880 7.900 7.720 7.720 4,300 -0.06(-0.77%)
Jun 11, 2020 7.780 7.780 7.780 7.780 210 -0.03(-0.38%)
Jun 10, 2020 7.880 7.880 7.790 7.810 3,233 -0.07(-0.89%)
Jun 09, 2020 7.935 8.000 7.870 7.880 2,372 -0.04(-0.51%)
Jun 08, 2020 8.000 8.190 7.920 7.920 6,109 +0.05(+0.64%)
Jun 05, 2020 7.730 8.000 7.730 7.870 12,400 +0.22(+2.88%)
Jun 04, 2020 7.790 7.790 7.650 7.650 11,759 +0.12(+1.59%)
Jun 03, 2020 7.500 7.675 7.500 7.530 20,066 +0.18(+2.45%)
Jun 02, 2020 7.600 7.600 7.350 7.350 4,106 -0.05(-0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.